13,885€
0,69%
Echtzeit-Aktienkurs SKAND.ENSK. BKN A FR.SK10
Bid:
Ask:
Aktienkurse zur SKAND.ENSK. BKN A FR.SK10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 13,79 | 13,83 | 13,72 | 13,72 | -0,54% | 805,00 |
17.09.2024 | 13,87 | 14,00 | 13,79 | 13,79 | -0,25% | 496,00 |
16.09.2024 | 13,74 | 13,87 | 13,74 | 13,83 | 0,62% | 80,00 |
13.09.2024 | 13,74 | 13,74 | 13,71 | 13,74 | 0,66% | 4,00 |
12.09.2024 | 13,66 | 13,66 | 13,65 | 13,65 | 1,22% | 6,00 |
11.09.2024 | 13,57 | 13,64 | 13,49 | 13,49 | -0,55% | 257,00 |
10.09.2024 | 13,72 | 13,76 | 13,56 | 13,56 | -1,02% | 138,00 |
09.09.2024 | 13,66 | 13,71 | 13,60 | 13,70 | -0,04% | 39,00 |
06.09.2024 | 13,64 | 13,71 | 13,64 | 13,71 | -0,98% | 12,00 |
05.09.2024 | 13,54 | 13,84 | 13,49 | 13,84 | 1,80% | 165,00 |
04.09.2024 | 13,45 | 13,67 | 13,45 | 13,60 | 0,18% | 485,00 |
03.09.2024 | 13,93 | 13,97 | 13,57 | 13,57 | -2,97% | 591,00 |
02.09.2024 | 13,95 | 13,99 | 13,90 | 13,99 | 0,76% | 121,00 |
30.08.2024 | 13,87 | 14,02 | 13,87 | 13,88 | 0,11% | 186,00 |
29.08.2024 | 13,89 | 13,91 | 13,86 | 13,87 | 0,25% | 32,00 |
28.08.2024 | 13,75 | 13,89 | 13,75 | 13,83 | 0,91% | 535,00 |
27.08.2024 | 13,67 | 13,75 | 13,67 | 13,71 | 0,81% | 513,00 |
26.08.2024 | 13,63 | 13,71 | 13,60 | 13,60 | -0,04% | 876,00 |
23.08.2024 | 13,48 | 13,60 | 13,48 | 13,60 | 0,52% | 9.404,00 |
22.08.2024 | 13,42 | 13,53 | 13,42 | 13,53 | 1,01% | 21,00 |
21.08.2024 | 13,43 | 13,52 | 13,40 | 13,40 | 0,22% | 58,00 |
20.08.2024 | 13,66 | 13,67 | 13,37 | 13,37 | -1,84% | 35,00 |
19.08.2024 | 13,45 | 13,65 | 13,45 | 13,62 | 0,89% | 1.332,00 |
16.08.2024 | 13,42 | 13,50 | 13,40 | 13,50 | 1,01% | 567,00 |
15.08.2024 | 13,28 | 13,40 | 13,17 | 13,36 | 0,83% | 128,00 |
14.08.2024 | 13,20 | 13,25 | 13,20 | 13,25 | 0,61% | 239,00 |
13.08.2024 | 13,16 | 13,17 | 13,05 | 13,17 | -0,23% | 67,00 |
12.08.2024 | 13,24 | 13,24 | 13,14 | 13,20 | -0,04% | 74,00 |
09.08.2024 | 13,15 | 13,21 | 13,15 | 13,21 | 0,72% | 3,00 |
08.08.2024 | 12,99 | 13,11 | 12,91 | 13,11 | 0,08% | 75,00 |
07.08.2024 | 12,72 | 13,10 | 12,72 | 13,10 | 3,07% | 89,00 |
06.08.2024 | 12,90 | 12,96 | 12,40 | 12,71 | -1,09% | 698,00 |
05.08.2024 | 12,49 | 12,88 | 12,48 | 12,85 | -2,73% | 3.062,00 |
02.08.2024 | 13,70 | 13,70 | 13,17 | 13,21 | -4,28% | 1.063,00 |
01.08.2024 | 14,32 | 14,32 | 13,80 | 13,80 | -3,46% | 1.873,00 |
31.07.2024 | 14,28 | 14,30 | 14,19 | 14,30 | 1,10% | 1.026,00 |
30.07.2024 | 13,99 | 14,14 | 13,99 | 14,14 | 0,93% | 326,00 |
29.07.2024 | 13,96 | 14,05 | 13,92 | 14,01 | 0,83% | 254,00 |
26.07.2024 | 13,81 | 13,90 | 13,79 | 13,90 | 0,83% | 100,00 |
25.07.2024 | 13,56 | 13,78 | 13,54 | 13,78 | 0,51% | 149,00 |
24.07.2024 | 13,89 | 13,89 | 13,71 | 13,71 | -1,79% | 211,00 |
23.07.2024 | 14,01 | 14,01 | 13,92 | 13,96 | -0,46% | 27,00 |
22.07.2024 | 13,91 | 14,05 | 13,91 | 14,03 | 1,41% | 64,00 |
19.07.2024 | 14,15 | 14,15 | 13,83 | 13,83 | -1,60% | 251,00 |
18.07.2024 | 13,81 | 14,12 | 13,75 | 14,06 | 2,29% | 2.283,00 |
17.07.2024 | 13,87 | 13,87 | 13,74 | 13,74 | -1,04% | 1.840,00 |
16.07.2024 | 13,51 | 14,05 | 13,51 | 13,89 | 3,50% | 1.801,00 |
15.07.2024 | 13,76 | 13,80 | 13,42 | 13,42 | -3,07% | 235,00 |
12.07.2024 | 13,91 | 13,91 | 13,74 | 13,84 | 0,00% | 418,00 |
11.07.2024 | 13,54 | 13,87 | 13,50 | 13,84 | 2,29% | 344,00 |
10.07.2024 | 13,45 | 13,53 | 13,44 | 13,53 | 0,52% | 99,00 |
09.07.2024 | 13,52 | 13,60 | 13,46 | 13,46 | -0,63% | 3.944,00 |
08.07.2024 | 13,77 | 13,78 | 13,55 | 13,55 | -2,10% | 465,00 |
05.07.2024 | 13,88 | 13,89 | 13,78 | 13,84 | -0,65% | 233,00 |
04.07.2024 | 13,95 | 13,98 | 13,87 | 13,93 | 0,91% | 634,00 |
03.07.2024 | 13,64 | 13,80 | 13,64 | 13,80 | 1,92% | 240,00 |
02.07.2024 | 13,86 | 13,86 | 13,51 | 13,54 | -2,45% | 65,00 |
01.07.2024 | 13,96 | 14,04 | 13,80 | 13,88 | 0,87% | 5.746,00 |
28.06.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,99% | 800,00 |
27.06.2024 | 13,55 | 13,67 | 13,51 | 13,63 | 0,48% | 3.569,00 |
26.06.2024 | 13,69 | 13,69 | 13,56 | 13,56 | 0,07% | 87,00 |
25.06.2024 | 13,54 | 13,55 | 13,54 | 13,55 | -0,73% | 21,00 |
24.06.2024 | 13,54 | 13,73 | 13,44 | 13,65 | 0,44% | 543,00 |
21.06.2024 | 13,68 | 13,68 | 13,59 | 13,59 | -1,77% | 25,00 |
20.06.2024 | 13,81 | 13,87 | 13,81 | 13,84 | 2,07% | 14,00 |
19.06.2024 | 13,55 | 13,56 | 13,55 | 13,56 | 0,15% | 208,00 |
18.06.2024 | 13,62 | 13,62 | 13,49 | 13,54 | -0,22% | 20,00 |
17.06.2024 | 13,64 | 13,75 | 13,44 | 13,57 | -0,11% | 124,00 |
14.06.2024 | 13,56 | 13,61 | 13,50 | 13,58 | 0,59% | 203,00 |
13.06.2024 | 13,84 | 13,84 | 13,50 | 13,50 | -2,35% | 8,00 |
12.06.2024 | 13,49 | 13,88 | 13,47 | 13,83 | 2,94% | 2.613,00 |
11.06.2024 | 13,45 | 13,51 | 13,39 | 13,43 | 0,34% | 38,00 |
10.06.2024 | 13,50 | 13,50 | 13,25 | 13,39 | -0,22% | 1.203,00 |
07.06.2024 | 13,36 | 13,55 | 13,35 | 13,42 | 1,98% | 170,00 |
06.06.2024 | 13,26 | 13,33 | 13,03 | 13,16 | -0,83% | 2.124,00 |
05.06.2024 | 13,08 | 13,27 | 13,07 | 13,27 | 2,08% | 436,00 |
04.06.2024 | 13,22 | 13,22 | 13,00 | 13,00 | -1,55% | 736,00 |
03.06.2024 | 13,16 | 13,20 | 13,15 | 13,20 | 1,11% | 103,00 |
31.05.2024 | 12,89 | 13,06 | 12,89 | 13,06 | 2,11% | 45,00 |
30.05.2024 | 12,68 | 12,79 | 12,68 | 12,79 | 0,08% | 22,00 |
29.05.2024 | 12,96 | 12,96 | 12,77 | 12,78 | -1,73% | 110,00 |
28.05.2024 | 12,97 | 13,01 | 12,92 | 13,00 | 0,78% | 1.141,00 |
27.05.2024 | 12,74 | 12,90 | 12,74 | 12,90 | 1,86% | 293,00 |
24.05.2024 | 12,85 | 12,85 | 12,67 | 12,67 | -2,39% | 1.127,00 |
23.05.2024 | 12,99 | 12,99 | 12,93 | 12,98 | 0,93% | 98,00 |
22.05.2024 | 13,01 | 13,01 | 12,80 | 12,86 | -1,19% | 2.170,00 |
21.05.2024 | 13,13 | 13,13 | 13,00 | 13,01 | -1,21% | 302,00 |
20.05.2024 | 13,12 | 13,23 | 13,12 | 13,17 | 0,53% | 165,00 |
17.05.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,73% | 53,00 |
16.05.2024 | 13,16 | 13,16 | 13,01 | 13,01 | -1,10% | 69,00 |
15.05.2024 | 13,08 | 13,15 | 13,03 | 13,15 | 0,38% | 302,00 |
14.05.2024 | 13,11 | 13,13 | 13,03 | 13,10 | -0,08% | 1.086,00 |
13.05.2024 | 13,17 | 13,17 | 13,11 | 13,11 | 0,08% | 447,00 |
10.05.2024 | 12,96 | 13,15 | 12,96 | 13,10 | 3,31% | 1.772,00 |
09.05.2024 | 12,56 | 12,68 | 12,55 | 12,68 | 0,44% | 155,00 |
08.05.2024 | 13,02 | 13,02 | 12,57 | 12,63 | -3,07% | 27,00 |
07.05.2024 | 12,89 | 13,03 | 12,89 | 13,03 | 0,89% | 356,00 |
06.05.2024 | 12,59 | 12,91 | 12,59 | 12,91 | 2,58% | 108,00 |
03.05.2024 | 12,60 | 12,65 | 12,54 | 12,59 | 1,53% | 1.099,00 |
02.05.2024 | 12,23 | 12,51 | 12,22 | 12,40 | 0,61% | 1.089,00 |